Hansol Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,310.00 | 10,400.00 | 10,220.00 | 10,320.00 | 8,945.84 | 30,251 |
| 2024-04-24 | 10,220.00 | 10,340.00 | 10,170.00 | 10,310.00 | 8,937.17 | 45,409 |
| 2024-04-23 | 10,250.00 | 10,280.00 | 10,140.00 | 10,160.00 | 8,807.14 | 22,394 |
| 2024-04-22 | 10,100.00 | 10,270.00 | 10,100.00 | 10,250.00 | 8,885.16 | 41,211 |
| 2024-04-19 | 10,000.00 | 10,090.00 | 9,980.00 | 10,080.00 | 8,737.79 | 30,993 |
| 2024-04-18 | 9,980.00 | 10,040.00 | 9,910.00 | 10,040.00 | 8,703.12 | 37,523 |
| 2024-04-17 | 9,940.00 | 9,970.00 | 9,880.00 | 9,930.00 | 8,607.77 | 46,279 |
| 2024-04-16 | 9,970.00 | 9,970.00 | 9,890.00 | 9,930.00 | 8,607.77 | 64,393 |
| 2024-04-15 | 10,000.00 | 10,000.00 | 9,900.00 | 9,950.00 | 8,625.10 | 46,017 |
| 2024-04-12 | 10,020.00 | 10,020.00 | 9,970.00 | 10,000.00 | 8,668.45 | 21,771 |
| 2024-04-11 | 10,010.00 | 10,040.00 | 9,930.00 | 10,000.00 | 8,668.45 | 68,315 |
| 2024-04-09 | 10,050.00 | 10,110.00 | 10,010.00 | 10,050.00 | 8,711.79 | 35,709 |
| 2024-04-08 | 10,140.00 | 10,160.00 | 10,040.00 | 10,050.00 | 8,711.79 | 33,183 |
| 2024-04-05 | 10,130.00 | 10,170.00 | 10,100.00 | 10,120.00 | 8,772.47 | 29,302 |
| 2024-04-04 | 10,220.00 | 10,260.00 | 10,130.00 | 10,170.00 | 8,815.81 | 30,386 |
| 2024-04-03 | 10,220.00 | 10,550.00 | 10,120.00 | 10,190.00 | 8,833.15 | 55,038 |
| 2024-04-02 | 10,280.00 | 10,300.00 | 10,180.00 | 10,230.00 | 8,867.82 | 52,585 |
| 2024-04-01 | 10,300.00 | 10,330.00 | 10,230.00 | 10,280.00 | 8,911.16 | 65,034 |
| 2024-03-29 | 10,390.00 | 10,400.00 | 10,300.00 | 10,300.00 | 8,928.50 | 47,482 |
| 2024-03-28 | 10,340.00 | 10,390.00 | 10,300.00 | 10,360.00 | 8,980.51 | 54,462 |
| 2024-03-27 | 10,530.00 | 10,580.00 | 10,430.00 | 10,430.00 | 8,781.14 | 62,236 |
| 2024-03-26 | 10,520.00 | 10,580.00 | 10,490.00 | 10,530.00 | 8,865.33 | 37,430 |
| 2024-03-25 | 10,500.00 | 10,520.00 | 10,390.00 | 10,500.00 | 8,840.07 | 34,640 |
| 2024-03-22 | 10,450.00 | 10,510.00 | 10,430.00 | 10,480.00 | 8,823.23 | 52,582 |
| 2024-03-21 | 10,520.00 | 10,530.00 | 10,440.00 | 10,450.00 | 8,797.98 | 41,188 |
| 2024-03-20 | 10,450.00 | 10,530.00 | 10,400.00 | 10,470.00 | 8,814.81 | 35,189 |
| 2024-03-19 | 10,450.00 | 10,540.00 | 10,370.00 | 10,450.00 | 8,797.98 | 26,512 |
| 2024-03-18 | 10,310.00 | 10,470.00 | 10,310.00 | 10,450.00 | 8,797.98 | 25,051 |
| 2024-03-15 | 10,400.00 | 10,490.00 | 10,300.00 | 10,300.00 | 8,671.69 | 127,616 |
| 2024-03-14 | 10,510.00 | 10,520.00 | 10,330.00 | 10,360.00 | 8,722.20 | 121,953 |
| 2024-03-13 | 10,560.00 | 10,560.00 | 10,480.00 | 10,480.00 | 8,823.23 | 28,885 |
| 2024-03-12 | 10,580.00 | 10,580.00 | 10,470.00 | 10,560.00 | 8,890.59 | 21,337 |
| 2024-03-11 | 10,540.00 | 10,590.00 | 10,470.00 | 10,560.00 | 8,890.59 | 20,567 |
| 2024-03-08 | 10,470.00 | 10,540.00 | 10,440.00 | 10,540.00 | 8,873.75 | 32,041 |
| 2024-03-07 | 10,670.00 | 10,670.00 | 10,410.00 | 10,460.00 | 8,806.39 | 61,869 |
| 2024-03-06 | 10,570.00 | 10,610.00 | 10,500.00 | 10,590.00 | 8,915.84 | 29,572 |
| 2024-03-05 | 10,650.00 | 10,700.00 | 10,570.00 | 10,570.00 | 8,899.00 | 41,006 |
| 2024-03-04 | 10,760.00 | 10,810.00 | 10,610.00 | 10,700.00 | 9,008.45 | 66,239 |
| 2024-02-29 | 10,760.00 | 10,830.00 | 10,690.00 | 10,760.00 | 9,058.97 | 31,562 |
| 2024-02-28 | 10,760.00 | 10,760.00 | 10,640.00 | 10,730.00 | 9,033.71 | 33,027 |
| 2024-02-27 | 10,760.00 | 10,830.00 | 10,690.00 | 10,730.00 | 9,033.71 | 38,062 |
| 2024-02-26 | 10,970.00 | 10,970.00 | 10,750.00 | 10,760.00 | 9,058.97 | 40,028 |
| 2024-02-23 | 11,060.00 | 11,090.00 | 10,970.00 | 10,970.00 | 9,235.77 | 39,167 |
| 2024-02-22 | 11,120.00 | 11,180.00 | 11,010.00 | 11,060.00 | 9,311.54 | 40,892 |
| 2024-02-21 | 11,200.00 | 11,200.00 | 11,090.00 | 11,120.00 | 9,362.06 | 28,463 |
| 2024-02-20 | 11,180.00 | 11,230.00 | 11,080.00 | 11,160.00 | 9,395.73 | 62,475 |
| 2024-02-19 | 10,990.00 | 11,190.00 | 10,990.00 | 11,170.00 | 9,404.15 | 71,664 |
| 2024-02-16 | 10,910.00 | 11,080.00 | 10,900.00 | 11,010.00 | 9,269.45 | 32,547 |
| 2024-02-15 | 11,150.00 | 11,150.00 | 10,890.00 | 10,910.00 | 9,185.25 | 90,057 |
| 2024-02-14 | 11,090.00 | 11,190.00 | 11,030.00 | 11,150.00 | 9,387.31 | 77,118 |
| 2024-02-13 | 10,980.00 | 11,120.00 | 10,960.00 | 11,110.00 | 9,353.64 | 78,031 |
| 2024-02-08 | 11,000.00 | 11,000.00 | 10,900.00 | 10,970.00 | 9,235.77 | 54,931 |
| 2024-02-07 | 11,000.00 | 11,020.00 | 10,850.00 | 10,990.00 | 9,252.61 | 74,690 |
| 2024-02-06 | 11,050.00 | 11,050.00 | 10,910.00 | 10,950.00 | 9,218.93 | 78,886 |
| 2024-02-05 | 10,900.00 | 11,050.00 | 10,850.00 | 11,050.00 | 9,303.12 | 107,968 |
| 2024-02-02 | 10,970.00 | 10,970.00 | 10,790.00 | 10,890.00 | 9,168.42 | 90,139 |
| 2024-02-01 | 10,690.00 | 11,040.00 | 10,650.00 | 10,940.00 | 9,210.51 | 177,517 |
| 2024-01-31 | 10,620.00 | 10,730.00 | 10,540.00 | 10,720.00 | 9,025.29 | 78,698 |
| 2024-01-30 | 10,550.00 | 10,640.00 | 10,550.00 | 10,620.00 | 8,941.10 | 66,891 |
| 2024-01-29 | 10,450.00 | 10,540.00 | 10,430.00 | 10,540.00 | 8,873.75 | 43,517 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 200.0000 KRW |
| 2026-03-30 | 300.0000 KRW |
| 2025-09-29 | 200.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2024-09-27 | 200.0000 KRW |
| 2024-03-28 | 300.0000 KRW |
| 2023-09-26 | 200.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2022-06-29 | 200.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2021-06-29 | 200.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2020-06-29 | 200.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
| 2019-06-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.